Canada Markets closed

Altamira Gold Corp. (ALTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0100 (+5.71%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.18500.19000.17000.18500.1850481,166
Oct. 20, 20200.20000.20000.18000.18000.180079,200
Oct. 19, 20200.21000.21000.17000.20000.2000545,600
Oct. 16, 20200.21000.21000.20000.20000.200087,200
Oct. 15, 20200.22000.22000.20000.21000.2100305,800
Oct. 14, 20200.22000.23000.21000.22000.2200541,100
Oct. 13, 20200.24000.24000.21000.23000.2300966,900
Oct. 09, 20200.25000.25000.23000.23000.2300542,400
Oct. 08, 20200.23000.26000.22000.24000.24001,290,800
Oct. 07, 20200.20000.23000.19000.21000.2100409,800
Oct. 06, 20200.19000.22000.19000.19000.19001,429,500
Oct. 05, 20200.14000.19000.14000.18000.1800983,500
Oct. 02, 20200.16000.19000.14000.14000.14001,335,700
Oct. 01, 20200.13000.16000.13000.15000.1500437,800
Sep. 30, 20200.13000.13000.13000.13000.1300152,500
Sep. 29, 20200.13000.13000.12000.12000.1200140,900
Sep. 28, 20200.13000.13000.12000.12000.120010,800
Sep. 25, 20200.13000.13000.12000.12000.120076,700
Sep. 24, 20200.12000.13000.12000.12000.1200144,700
Sep. 23, 20200.13000.13000.13000.13000.130039,000
Sep. 22, 20200.14000.14000.13000.13000.1300158,000
Sep. 21, 20200.13000.13000.12000.13000.1300248,000
Sep. 18, 20200.15000.15000.14000.14000.1400239,200
Sep. 17, 20200.15000.15000.14000.14000.1400131,300
Sep. 16, 20200.16000.16000.14000.15000.1500340,500
Sep. 15, 20200.16000.16000.15000.16000.1600593,800
Sep. 14, 20200.13000.14000.13000.14000.1400702,900
Sep. 11, 20200.11000.13000.11000.12000.1200602,000
Sep. 10, 20200.11000.12000.11000.11000.1100297,500
Sep. 09, 20200.10000.11000.10000.11000.110063,500
Sep. 08, 20200.10000.11000.10000.11000.1100294,400
Sep. 04, 20200.11000.11000.11000.11000.1100177,500
Sep. 03, 20200.12000.12000.12000.12000.1200-
Sep. 02, 20200.12000.12000.12000.12000.120053,000
Sep. 01, 20200.12000.12000.11000.12000.1200204,300
Aug. 31, 20200.12000.12000.11000.11000.1100135,000
Aug. 28, 20200.12000.12000.11000.11000.1100137,500
Aug. 27, 20200.11000.11000.11000.11000.110048,500
Aug. 26, 20200.11000.11000.11000.11000.110099,100
Aug. 25, 20200.12000.12000.11000.11000.1100387,500
Aug. 24, 20200.12000.12000.12000.12000.120047,200
Aug. 21, 20200.12000.12000.11000.12000.1200223,500
Aug. 20, 20200.12000.12000.12000.12000.1200114,900
Aug. 19, 20200.12000.12000.12000.12000.120035,000
Aug. 18, 20200.12000.12000.12000.12000.120076,000
Aug. 17, 20200.12000.12000.12000.12000.1200420,800
Aug. 14, 20200.12000.12000.12000.12000.120054,100
Aug. 13, 20200.12000.12000.12000.12000.120078,800
Aug. 12, 20200.12000.12000.12000.12000.1200224,100
Aug. 11, 20200.12000.12000.11000.12000.1200301,000
Aug. 10, 20200.12000.13000.12000.13000.130078,900
Aug. 07, 20200.13000.13000.13000.13000.1300116,500
Aug. 06, 20200.14000.14000.13000.14000.1400283,300
Aug. 05, 20200.13000.14000.12000.13000.1300388,100
Aug. 04, 20200.12000.13000.12000.13000.1300128,000
Jul. 31, 20200.12000.12000.12000.12000.120084,000
Jul. 30, 20200.13000.13000.12000.12000.1200101,500
Jul. 29, 20200.12000.13000.12000.12000.1200242,700
Jul. 28, 20200.12000.12000.11000.12000.1200146,100
Jul. 27, 20200.13000.13000.12000.12000.1200100,600
Jul. 24, 20200.12000.13000.12000.12000.1200234,500
Jul. 23, 20200.13000.14000.12000.12000.1200250,700
Jul. 22, 20200.14000.14000.13000.13000.130092,900
Jul. 21, 20200.14000.14000.14000.14000.1400312,500
Jul. 20, 20200.12000.14000.12000.13000.1300187,000
Jul. 17, 20200.11000.14000.11000.12000.1200292,600
Jul. 16, 20200.11000.11000.11000.11000.1100253,200
Jul. 15, 20200.12000.12000.12000.12000.1200366,000
Jul. 14, 20200.12000.12000.12000.12000.1200222,000
Jul. 13, 20200.12000.13000.12000.12000.1200345,700
Jul. 10, 20200.13000.13000.11000.12000.1200919,000
Jul. 09, 20200.13000.14000.13000.13000.1300237,500
Jul. 08, 20200.13000.13000.13000.13000.1300619,800
Jul. 07, 20200.14000.14000.13000.13000.1300726,900
Jul. 06, 20200.13000.15000.13000.14000.1400893,500
Jul. 03, 20200.11000.14000.11000.14000.14002,138,300
Jul. 02, 20200.09000.11000.09000.11000.11001,453,300
Jun. 30, 20200.08000.10000.08000.09000.0900240,000
Jun. 29, 20200.09000.09000.07000.08000.0800649,000
Jun. 26, 20200.08000.09000.08000.09000.090093,000
Jun. 25, 20200.09000.09000.08000.08000.0800297,500
Jun. 24, 20200.09000.10000.09000.09000.090043,500
Jun. 23, 20200.09000.09000.09000.09000.0900137,600
Jun. 22, 20200.09000.10000.09000.10000.100048,500
Jun. 19, 20200.10000.10000.09000.09000.0900101,900
Jun. 18, 20200.10000.10000.10000.10000.100058,000
Jun. 17, 20200.10000.10000.10000.10000.100011,000
Jun. 16, 20200.10000.10000.10000.10000.100038,500
Jun. 15, 20200.10000.10000.10000.10000.100015,500
Jun. 12, 20200.10000.10000.10000.10000.100028,000
Jun. 11, 20200.10000.10000.09000.10000.1000203,200
Jun. 10, 20200.10000.11000.10000.11000.1100281,700
Jun. 09, 20200.10000.10000.09000.09000.090082,300
Jun. 08, 20200.10000.10000.10000.10000.100058,600
Jun. 05, 20200.10000.10000.09000.09000.0900216,800
Jun. 04, 20200.10000.10000.10000.10000.1000374,700
Jun. 03, 20200.10000.10000.09000.10000.1000314,500
Jun. 02, 20200.09000.10000.09000.09000.0900148,700
Jun. 01, 20200.09000.10000.09000.09000.0900316,700
May 29, 20200.09000.09000.09000.09000.090029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...